Dark

SPY20260918P800
SPY Sep 18 2026 800.00 Put (SPY260918P00800000)
option OPRA

EOD

Sep 10, 2026

43.44+12.364%(+4.78)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	43.0000	44.0000	42.0000	43.4400	+12.364%	25	100	0.000%
2026-09-09	36.8500	39.0000	36.8500	38.6600	+10.457%	10	100	+12.364%
2026-09-08	34.0000	35.0000	33.3300	35.0000	+10.759%	13	93	+24.114%
2026-09-04	29.8300	31.6000	29.8300	31.6000	+12.336%	6	85	+37.468%
2026-09-03	32.0800	32.5400	27.4500	28.1300	-21.687%	24	85	+54.426%
2026-09-02	38.0000	38.0000	35.9200	35.9200	-6.507%	4	76	+20.935%
2026-09-01	39.0000	39.0000	36.1300	38.4200	+9.771%	19	77	+13.066%
2026-08-31	33.9000	35.0000	33.9000	35.0000	+12.903%	7	72	+24.114%
2026-08-28	25.8000	31.8400	25.8000	31.0000	+3.368%	21	65	+40.129%
2026-08-27	31.7800	31.7800	29.9900	29.9900	-16.112%	3	56	+44.848%
2026-08-26	35.7500	35.7500	35.7500	35.7500	+1.275%	4	56	+21.510%
2026-08-25	33.5400	35.3000	33.5400	35.3000	-4.336%	3	56	+23.059%
2026-08-24	37.2900	37.5000	36.9000	36.9000	+6.957%	8	56	+17.724%
2026-08-21	34.0200	34.5000	33.9700	34.5000	-6.757%	25	52	+25.913%
2026-08-20	33.4000	37.0000	33.4000	37.0000	+27.851%	6	38	+17.405%
2026-08-19	29.0000	29.0000	28.9400	28.9400	-11.063%	2	1,422	+50.104%
2026-08-18	32.0000	32.5400	31.6800	32.5400	+18.673%	225	1,421	+33.497%
2026-08-17	26.0800	27.5900	25.2000	27.4200	+6.279%	1,247	1,445	+58.425%
2026-08-14	24.9800	26.3100	24.9800	25.8000	+5.955%	140	1,029	+68.372%
2026-08-13	24.7200	26.0300	23.7900	24.3500	-16.352%	276	911	+78.398%
2026-08-12	30.0000	30.0000	29.1100	29.1100	-4.054%	3	670	+49.227%
2026-08-11	30.0000	30.3400	30.0000	30.3400	+8.203%	2	671	+43.177%
2026-08-10	26.9900	28.1400	26.9900	28.0400	-6.533%	13	673	+54.922%
2026-08-07	29.3300	30.0000	29.3300	30.0000	-9.256%	6	683	+44.800%
2026-08-06	31.2400	33.0600	31.0000	33.0600	+6.645%	232	677	+31.397%
2026-08-05	28.8200	31.9700	28.8200	31.0000	+2.276%	63	541	+40.129%
2026-08-04	36.8700	37.0000	29.7700	30.3100	-27.453%	117	484	+43.319%
2026-08-03	41.7700	41.8500	41.7700	41.7800	-26.314%	716	370	+3.973%
2026-07-30	58.8900	58.8900	56.7000	56.7000	-7.413%	100	12	-23.386%
2026-07-24	61.2400	61.2400	61.2400	61.2400	-2.825%	15	12	-29.066%
2026-07-23	63.0200	63.0200	63.0200	63.0200	+27.907%	30	12	-31.070%
2026-07-06	49.2700	49.2700	49.2700	49.2700	-15.300%	2	12	-11.833%
2026-07-02	53.6900	58.1700	53.6900	58.1700	+7.862%	4	12	-25.322%
2026-06-30	53.3900	53.9300	53.3900	53.9300	+4.841%	6	12	-19.451%
2026-06-22	51.3700	51.9900	51.3300	51.4400	-4.030%	80	1,082	-15.552%
2026-06-18	53.3200	53.6000	53.3200	53.6000	-12.174%	18	1,081	-18.955%
2026-06-17	52.4200	61.0300	51.6000	61.0300	+20.995%	212	1,081	-28.822%
2026-06-16	48.5000	50.4400	47.7500	50.4400	+5.083%	90	1,081	-13.878%
2026-06-15	50.1000	50.1000	47.0400	48.0000	-24.588%	534	507	-9.500%
2026-06-12	65.0300	65.0300	61.8000	63.6500	-1.318%	5	507	-31.752%
2026-06-11	71.7800	73.8500	62.7000	64.5000	-1.901%	7	507	-32.651%
2026-06-10	65.7500	65.7500	65.7500	65.7500	+0.366%	1	511	-33.932%
2026-06-09	57.7000	73.8500	57.7000	65.5100	+12.425%	55	512	-33.690%
2026-06-08	58.2700	58.2700	58.2700	58.2700	-1.187%	25	543	-25.450%
2026-06-05	52.8000	58.9700	52.8000	58.9700	+27.145%	7	518	-26.335%
2026-06-04	48.5800	48.5800	46.0000	46.3800	-4.881%	168	518	-6.339%
2026-06-03	47.5100	49.2600	47.3900	48.7600	+7.165%	413	410	-10.911%
2026-06-01	48.5000	48.5000	45.5000	45.5000	-8.266%	4	82	-4.527%
2026-05-28	51.0000	51.0000	49.6000	49.6000	-6.503%	2	78	-12.419%
2026-05-26	52.7600	53.0500	52.6200	53.0500	-5.268%	56	76	-18.115%
2026-05-22	56.0000	56.0000	56.0000	56.0000	-7.116%	1	26	-22.429%
2026-05-21	63.5000	63.5000	60.2900	60.2900	-6.802%	4	25	-27.948%
2026-05-19	66.1500	66.1500	64.6900	64.6900	+0.295%	5	25	-32.849%
2026-05-18	63.5000	64.5000	63.5000	64.5000	+4.878%	14	23	-32.651%
2026-05-15	61.9700	61.9700	61.5000	61.5000	+10.711%	2	23	-29.366%
2026-05-14	55.5500	55.5500	55.5500	55.5500	-19.725%	1	29	-21.800%
2026-05-07	69.2000	69.2000	69.2000	69.2000	+2.519%	1	30	-37.225%
2026-05-06	70.0000	70.0000	67.5000	67.5000	-10.891%	14	30	-35.644%
2026-05-05	77.0000	77.0000	75.7500	75.7500	-9.009%	2	16	-42.653%
2026-05-04	83.5600	83.5700	83.1200	83.2500	-22.240%	14	14	-47.820%
2026-01-16	107.0600	107.0600	107.0600	107.0600	-2.469%	1	1	-59.425%
2025-12-26	109.7700	109.7700	109.7700	109.7700	-6.179%	1	1	-60.426%
2025-12-10	117.3600	117.3600	117.0000	117.0000	+2.174%	2	3	-62.872%
2025-12-05	114.5100	114.5100	114.5100	114.5100	-2.719%	1	3	-62.064%
2025-12-04	117.7100	117.7100	117.7100	117.7100	-1.358%	1	2	-63.096%
2025-11-28	119.3300	119.3300	119.3300	119.3300	+5.695%	1	1	-63.597%
2025-10-28	112.9000	112.9000	112.9000	112.9000	-2.403%	1	1	-61.523%
2025-10-27	115.6800	115.6800	115.6800	115.6800	-3.808%	1	1	-62.448%
2025-10-24	120.2600	120.2600	120.2600	120.2600	-13.761%	1	1	-63.878%
2025-10-17	139.5100	139.5100	139.4500	139.4500	-1.260%	2	1	-68.849%
2025-10-16	141.3200	141.3200	141.2300	141.2300	+0.163%	2	1	-69.242%
2025-10-14	141.0000	141.0000	141.0000	141.0000	+10.588%	1	1	-69.191%
2025-10-10	127.5000	127.5000	127.5000	127.5000	-7.043%	1	2	-65.929%
2025-09-23	137.1600	137.1600	137.1600	137.1600	-2.916%	1	1	-68.329%
2025-09-15	141.2800	141.2800	141.2800	141.2800	-8.763%	1	2	-69.253%
2025-09-05	154.8500	154.8500	154.8500	154.8500	-8.874%	1	1	-71.947%
2025-07-21	169.9300	169.9300	169.9300	169.9300	0.000%	1	0	-74.437%

.dark-mode .HhrKQg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HhrKQg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P800SPY Sep 18 2026 800.00 Put (SPY260918P00800000)option OPRA

SPY20260918P800
SPY Sep 18 2026 800.00 Put (SPY260918P00800000)
option OPRA